Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-01-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $63.65 | 479 |
| 2026-09-03 | — | — | — | $64.51 | 378 |
| 2026-09-02 | — | — | — | $60.85 | 932 |
| 2026-09-01 | — | — | — | $61.85 | 487 |
| 2026-08-31 | — | — | — | $61.99 | 1,310 |
| 2026-08-28 | — | — | — | $61.78 | 601 |
| 2026-08-27 | $62.23 | $159.11 | 16,300 | $60.38 | 185 |
| 2026-08-26 | $61.34 | $156.83 | 21,100 | $61.62 | 1,292 |
| 2026-08-25 | $62.04 | $158.62 | 21,200 | $61.34 | 227 |
| 2026-08-24 | $61.62 | $157.55 | 16,600 | $61.85 | 440 |
| 2026-08-21 | $62.41 | $159.57 | 12,800 | $62.41 | 323 |
| 2026-08-20 | $62.60 | $160.06 | 10,800 | $62.20 | 75 |
| 2026-08-19 | $62.65 | $160.18 | 27,200 | $64.05 | 433 |
| 2026-08-18 | $63.91 | $163.41 | 16,500 | $63.30 | 538 |
| 2026-08-17 | $63.69 | $162.84 | 13,400 | $63.80 | 937 |
| 2026-08-14 | $64.51 | $164.94 | 12,200 | $64.98 | 572 |
| 2026-08-13 | $65.46 | $167.37 | 22,700 | $65.93 | 2,091 |
| 2026-08-12 | $65.80 | $168.24 | 13,800 | $63.50 | 504 |
| 2026-08-11 | $64.94 | $166.04 | 10,000 | $64.40 | 133 |
| 2026-08-10 | $63.74 | $162.97 | 15,600 | $62.63 | 785 |
| 2026-08-07 | $64.09 | $163.87 | 7,000 | $63.65 | 357 |
| 2026-08-06 | $64.00 | $163.64 | 13,100 | $64.20 | 576 |
| 2026-08-05 | $65.14 | $166.55 | 9,600 | $64.55 | 376 |
| 2026-08-04 | $64.80 | $165.68 | 23,500 | $65.77 | 566 |
| 2026-08-03 | $66.24 | $169.36 | 25,000 | $64.10 | 1,464 |
| 2026-07-31 | $63.28 | $161.80 | 13,900 | $63.25 | 244 |
| 2026-07-30 | $63.05 | $161.21 | 11,100 | $63.08 | 242 |
| 2026-07-29 | $63.69 | $162.84 | 13,200 | $63.15 | 157 |
| 2026-07-28 | $64.10 | $163.89 | 13,300 | $63.23 | 658 |
| 2026-07-27 | $63.20 | $161.59 | 21,400 | $61.38 | 987 |
| 2026-07-24 | $60.72 | $155.25 | 15,200 | $59.23 | 606 |
| 2026-07-23 | $59.96 | $153.31 | 20,200 | $58.90 | 352 |
| 2026-07-22 | $59.50 | $152.13 | 22,800 | $59.03 | 345 |
| 2026-07-21 | $60.16 | $153.82 | 14,500 | $59.00 | 476 |
| 2026-07-20 | $60.35 | $154.30 | 9,000 | $60.00 | 119 |
| 2026-07-17 | $61.28 | $156.68 | 13,600 | — | — |
| 2026-07-16 | $63.41 | $162.13 | 15,000 | — | — |
| 2026-07-15 | $62.00 | $158.52 | 19,200 | — | — |
| 2026-07-14 | $61.75 | $157.88 | 8,000 | — | — |
| 2026-07-13 | $61.89 | $158.24 | 8,400 | — | — |
| 2026-07-10 | $61.99 | $158.50 | 4,000 | — | — |
| 2026-07-09 | $61.99 | $158.50 | 4,900 | — | — |
| 2026-07-08 | $60.85 | $155.58 | 7,500 | — | — |
| 2026-07-07 | $61.86 | $158.16 | 4,800 | — | — |
| 2026-07-06 | $64.01 | $163.66 | 5,800 | — | — |
| 2026-07-02 | $64.69 | $165.40 | 8,500 | — | — |
| 2026-07-01 | $64.93 | $166.01 | 6,800 | — | — |
| 2026-06-30 | $64.64 | $165.27 | 5,900 | — | — |
| 2026-06-29 | $64.82 | $165.73 | 18,700 | — | — |
| 2026-06-26 | $66.11 | $169.03 | 61,800 | — | — |
| 2026-06-25 | $62.99 | $161.05 | 9,700 | — | — |
| 2026-06-24 | $65.79 | $168.21 | 12,400 | — | — |
| 2026-06-23 | $65.20 | $166.70 | 12,600 | — | — |
| 2026-06-22 | $63.00 | $161.08 | 6,600 | — | — |
| 2026-06-18 | $63.00 | $161.08 | 9,900 | — | — |
| 2026-06-17 | $63.14 | $161.44 | 4,200 | — | — |
| 2026-06-16 | $63.60 | $162.61 | 3,500 | — | — |
| 2026-06-15 | $63.49 | $162.33 | 2,400 | — | — |
| 2026-06-12 | $64.19 | $164.12 | 3,500 | — | — |
| 2026-06-11 | $64.01 | $162.87 | 3,900 | — | — |
| 2026-06-10 | $64.76 | $164.78 | 5,200 | — | — |
| 2026-06-09 | $64.99 | $165.36 | 5,800 | — | — |
| 2026-06-08 | $63.68 | $162.03 | 5,100 | — | — |
| 2026-06-05 | $66.14 | $168.29 | 11,900 | — | — |
| 2026-06-04 | $62.66 | $159.43 | 4,900 | — | — |
| 2026-06-03 | $60.46 | $153.84 | 5,500 | — | — |
| 2026-06-02 | $61.12 | $155.52 | 3,700 | — | — |
| 2026-06-01 | $60.52 | $153.99 | 3,600 | — | — |
| 2026-05-29 | $61.81 | $157.27 | 4,300 | — | — |
| 2026-05-28 | $61.91 | $157.53 | 6,800 | — | — |
| 2026-05-27 | $58.01 | $147.60 | 8,000 | — | — |
| 2026-05-26 | $54.95 | $139.82 | 11,500 | — | — |
| 2026-05-22 | $54.31 | $138.19 | 9,800 | — | — |
| 2026-05-21 | $53.80 | $136.89 | 4,500 | — | — |
| 2026-05-20 | $54.65 | $139.05 | 5,500 | — | — |
| 2026-05-19 | $54.90 | $139.69 | 5,400 | — | — |
| 2026-05-18 | $55.12 | $140.25 | 1,800 | — | — |
| 2026-05-15 | $54.18 | $137.86 | 2,500 | — | — |
| 2026-05-14 | $56.32 | $143.30 | 3,900 | — | — |
| 2026-05-13 | $55.78 | $141.93 | 3,700 | — | — |
| 2026-05-12 | $57.31 | $145.82 | 2,400 | — | — |
| 2026-05-11 | $56.59 | $143.99 | 1,600 | — | — |
| 2026-05-08 | $57.36 | $145.95 | 3,200 | — | — |
| 2026-05-07 | $57.28 | $145.74 | 3,700 | — | — |
| 2026-05-06 | $55.67 | $141.65 | 5,100 | — | — |
| 2026-05-05 | $54.40 | $138.42 | 2,100 | — | — |
| 2026-05-04 | $53.30 | $135.62 | 2,200 | — | — |
| 2026-05-01 | $54.56 | $138.82 | 1,900 | — | — |
| 2026-04-30 | $54.08 | $137.60 | 3,100 | — | — |
| 2026-04-29 | $53.52 | $136.18 | 3,900 | — | — |
| 2026-04-28 | $56.40 | $143.51 | 9,800 | — | — |
| 2026-04-27 | $53.59 | $136.36 | 3,500 | — | — |
| 2026-04-24 | $53.78 | $136.84 | 1,900 | — | — |
| 2026-04-23 | $52.72 | $134.14 | 2,200 | — | — |
| 2026-04-22 | $52.87 | $134.52 | 3,900 | — | — |
| 2026-04-21 | $52.99 | $134.83 | 2,600 | — | — |
| 2026-04-20 | $54.73 | $139.26 | 2,200 | — | — |
| 2026-04-17 | $54.50 | $138.67 | 4,100 | — | — |
| 2026-04-16 | $52.63 | $133.91 | 2,000 | — | — |
| 2026-04-15 | $52.98 | $134.80 | 1,600 | — | — |
| 2026-04-14 | $53.52 | $136.18 | 3,600 | — | — |
| 2026-04-13 | $52.89 | $134.57 | 6,200 | — | — |
| 2026-04-10 | $54.15 | $137.78 | 5,700 | — | — |
| 2026-04-09 | $53.57 | $136.31 | 5,600 | — | — |
| 2026-04-08 | $52.21 | $132.84 | 5,700 | — | — |
| 2026-04-07 | $52.21 | $132.84 | 6,800 | — | — |
| 2026-04-06 | $50.22 | $127.78 | 4,300 | — | — |
| 2026-04-02 | $50.06 | $127.37 | 2,300 | — | — |
| 2026-04-01 | $50.13 | $127.55 | 2,500 | — | — |
| 2026-03-31 | $49.63 | $126.28 | 5,100 | — | — |
| 2026-03-30 | $51.45 | $130.91 | 9,800 | — | — |
| 2026-03-27 | $49.37 | $125.62 | 3,800 | — | — |
| 2026-03-26 | $48.50 | $123.40 | 2,500 | — | — |
| 2026-03-25 | $47.99 | $122.11 | 4,600 | — | — |
| 2026-03-24 | $48.12 | $122.44 | 9,200 | — | — |
| 2026-03-23 | $50.21 | $127.76 | 5,500 | — | — |
| 2026-03-20 | $48.93 | $124.50 | 13,500 | — | — |
| 2026-03-19 | $48.27 | $122.82 | 12,800 | — | — |
| 2026-03-18 | $46.80 | $119.08 | 8,900 | — | — |
| 2026-03-17 | $47.90 | $121.88 | 7,400 | — | — |
| 2026-03-16 | $47.03 | $119.66 | 4,800 | — | — |
| 2026-03-13 | $46.73 | $118.90 | 3,400 | — | — |
| 2026-03-12 | $47.05 | $118.93 | 3,600 | — | — |
| 2026-03-11 | $47.90 | $121.08 | 4,500 | — | — |
| 2026-03-10 | $48.80 | $123.35 | 4,700 | — | — |
| 2026-03-09 | $49.84 | $125.98 | 5,000 | — | — |
| 2026-03-06 | $50.19 | $126.86 | 7,000 | — | — |
| 2026-03-05 | $50.61 | $127.93 | 5,300 | — | — |
| 2026-03-04 | $53.00 | $133.97 | 5,300 | — | — |
| 2026-03-03 | $51.68 | $130.63 | 5,600 | — | — |
| 2026-03-02 | $51.86 | $131.08 | 5,800 | — | — |
| 2026-02-27 | $50.80 | $128.41 | 6,400 | — | — |
| 2026-02-26 | $53.37 | $134.90 | 4,200 | — | — |
| 2026-02-25 | $52.75 | $133.33 | 4,200 | — | — |
| 2026-02-24 | $50.87 | $128.58 | 6,500 | — | — |
| 2026-02-23 | $50.01 | $126.41 | 5,000 | — | — |
| 2026-02-20 | $53.58 | $135.43 | 5,000 | — | — |
| 2026-02-19 | $52.40 | $132.45 | 3,500 | — | — |
| 2026-02-18 | $52.36 | $132.35 | 3,500 | — | — |
| 2026-02-17 | $53.52 | $135.28 | 7,000 | — | — |
| 2026-02-13 | $52.22 | $131.99 | 3,200 | — | — |
| 2026-02-12 | $53.09 | $134.19 | 2,400 | — | — |
| 2026-02-11 | $52.77 | $133.38 | 5,500 | — | — |
| 2026-02-10 | $53.30 | $134.72 | 8,500 | — | — |
| 2026-02-09 | $52.30 | $132.20 | 6,500 | — | — |
| 2026-02-06 | $54.20 | $137.00 | 13,700 | — | — |
| 2026-02-05 | $57.20 | $144.58 | 15,100 | — | — |
| 2026-02-04 | $63.50 | $160.51 | 9,900 | — | — |
| 2026-02-03 | $61.46 | $155.35 | 8,400 | — | — |
| 2026-02-02 | $57.96 | $146.50 | 12,600 | — | — |
| 2026-01-30 | $58.92 | $148.93 | 7,200 | — | — |
| 2026-01-29 | $53.43 | $135.05 | 5,700 | — | — |
| 2026-01-28 | $49.99 | $126.36 | 5,300 | — | — |
| 2026-01-27 | $52.72 | $133.26 | 1,800 | — | — |
| 2026-01-26 | $51.96 | $131.34 | 2,400 | — | — |
| 2026-01-23 | $50.87 | $128.58 | 1,900 | — | — |
| 2026-01-22 | $52.21 | $131.97 | 6,200 | — | — |
| 2026-01-21 | $50.29 | $127.12 | 6,100 | — | — |
| 2026-01-20 | $48.71 | $123.12 | 3,700 | — | — |
| 2026-01-16 | $49.60 | $125.37 | 9,100 | — | — |
| 2026-01-15 | $50.75 | $128.28 | 6,300 | — | — |
| 2026-01-14 | $49.98 | $126.33 | 7,800 | — | — |
| 2026-01-13 | $47.05 | $118.93 | 13,400 | — | — |
| 2026-01-12 | $47.40 | $119.81 | 8,100 | — | — |
| 2026-01-09 | $51.51 | $130.20 | 7,100 | — | — |
| 2026-01-08 | $52.53 | $132.78 | 8,900 | — | — |
| 2026-01-07 | $53.04 | $134.07 | 5,400 | — | — |
| 2026-01-06 | $55.97 | $141.47 | 10,700 | — | — |
| 2026-01-05 | $56.20 | $142.05 | 9,100 | — | — |
| 2026-01-02 | $58.27 | $147.29 | 9,000 | — | — |